Identifier on Kraken: AKTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-19 |
0.2746 EUR |
7,653.6296 AKT |
0.2523 EUR |
0.2523 EUR |
0.2786 EUR |
0.2786 EUR |
| 2022-10-18 |
0.2703 EUR |
2,963.2582 AKT |
0.2708 EUR |
0.2657 EUR |
0.2710 EUR |
0.2703 EUR |
| 2022-10-17 |
0.2605 EUR |
1,405.9282 AKT |
0.2698 EUR |
0.2515 EUR |
0.2698 EUR |
0.2515 EUR |
| 2022-10-16 |
0.2692 EUR |
1,424.8560 AKT |
0.2667 EUR |
0.2590 EUR |
0.2764 EUR |
0.2590 EUR |
| 2022-10-15 |
0.2617 EUR |
1,434.6338 AKT |
0.2668 EUR |
0.2507 EUR |
0.2668 EUR |
0.2667 EUR |
| 2022-10-14 |
0.2836 EUR |
58,867.6947 AKT |
0.2737 EUR |
0.2179 EUR |
0.3299 EUR |
0.2574 EUR |
| 2022-10-13 |
0.2652 EUR |
155.7453 AKT |
0.2668 EUR |
0.2546 EUR |
0.2668 EUR |
0.2546 EUR |
| 2022-10-12 |
0.2714 EUR |
1,013.3012 AKT |
0.2765 EUR |
0.2553 EUR |
0.2765 EUR |
0.2701 EUR |
| 2022-10-11 |
0.2673 EUR |
65.9701 AKT |
0.2680 EUR |
0.2640 EUR |
0.2680 EUR |
0.2640 EUR |
| 2022-10-10 |
0.2639 EUR |
1,388.7028 AKT |
0.2598 EUR |
0.2598 EUR |
0.2756 EUR |
0.2756 EUR |
| 2022-10-09 |
0.2674 EUR |
2,351.1593 AKT |
0.2699 EUR |
0.2546 EUR |
0.2758 EUR |
0.2713 EUR |
| 2022-10-08 |
0.2676 EUR |
428.3236 AKT |
0.2617 EUR |
0.2617 EUR |
0.2680 EUR |
0.2618 EUR |
| 2022-10-07 |
0.2666 EUR |
11,340.6595 AKT |
0.2648 EUR |
0.2502 EUR |
0.2681 EUR |
0.2502 EUR |
| 2022-10-06 |
0.2612 EUR |
153.2349 AKT |
0.2613 EUR |
0.2611 EUR |
0.2613 EUR |
0.2611 EUR |
| 2022-10-05 |
0.2616 EUR |
4,116.0979 AKT |
0.2650 EUR |
0.2353 EUR |
0.2736 EUR |
0.2573 EUR |
| 2022-10-04 |
0.2724 EUR |
10,746.1080 AKT |
0.2695 EUR |
0.2676 EUR |
0.2800 EUR |
0.2693 EUR |
| 2022-10-03 |
0.2673 EUR |
1,975.0559 AKT |
0.2697 EUR |
0.2658 EUR |
0.2697 EUR |
0.2689 EUR |
| 2022-10-02 |
0.2732 EUR |
129.8242 AKT |
0.2732 EUR |
0.2732 EUR |
0.2732 EUR |
0.2732 EUR |
| 2022-10-01 |
0.2609 EUR |
537.3114 AKT |
0.2611 EUR |
0.2556 EUR |
0.2732 EUR |
0.2572 EUR |
| 2022-09-30 |
0.2676 EUR |
442.7348 AKT |
0.2682 EUR |
0.2599 EUR |
0.2722 EUR |
0.2638 EUR |
| 2022-09-29 |
0.2744 EUR |
9,931.5337 AKT |
0.2822 EUR |
0.2520 EUR |
0.3389 EUR |
0.2641 EUR |
| 2022-09-28 |
0.2581 EUR |
4,222.8050 AKT |
0.2876 EUR |
0.2520 EUR |
0.2876 EUR |
0.2678 EUR |
| 2022-09-27 |
0.2822 EUR |
6,755.7385 AKT |
0.2901 EUR |
0.2515 EUR |
0.2994 EUR |
0.2994 EUR |
| 2022-09-26 |
0.2968 EUR |
184.0618 AKT |
0.2924 EUR |
0.2924 EUR |
0.2989 EUR |
0.2989 EUR |
| 2022-09-25 |
0.2929 EUR |
205.7253 AKT |
0.2861 EUR |
0.2861 EUR |
0.2967 EUR |
0.2871 EUR |
| 2022-09-24 |
0.2978 EUR |
1,744.2935 AKT |
0.2928 EUR |
0.2769 EUR |
0.3003 EUR |
0.2993 EUR |
| 2022-09-23 |
0.3012 EUR |
7,051.7795 AKT |
0.2988 EUR |
0.2914 EUR |
0.3492 EUR |
0.3129 EUR |
| 2022-09-22 |
0.2881 EUR |
1,141.6775 AKT |
0.2977 EUR |
0.2769 EUR |
0.2977 EUR |
0.2783 EUR |
| 2022-09-21 |
0.3014 EUR |
13,276.6077 AKT |
0.3110 EUR |
0.2753 EUR |
0.3110 EUR |
0.2980 EUR |
| 2022-09-20 |
0.3183 EUR |
1,828.6488 AKT |
0.3261 EUR |
0.3104 EUR |
0.3261 EUR |
0.3180 EUR |
| 2022-09-19 |
0.3271 EUR |
122.4465 AKT |
0.3272 EUR |
0.3271 EUR |
0.3272 EUR |
0.3271 EUR |
| 2022-09-18 |
0.3371 EUR |
56,420.0598 AKT |
0.3431 EUR |
0.3233 EUR |
0.3431 EUR |
0.3233 EUR |
| 2022-09-17 |
0.3453 EUR |
82.9657 AKT |
0.3441 EUR |
0.3441 EUR |
0.3459 EUR |
0.3459 EUR |
| 2022-09-16 |
0.3407 EUR |
11,492.6664 AKT |
0.3379 EUR |
0.3046 EUR |
0.3492 EUR |
0.3489 EUR |
| 2022-09-15 |
0.3221 EUR |
836.9683 AKT |
0.3320 EUR |
0.3156 EUR |
0.3346 EUR |
0.3174 EUR |
| 2022-09-14 |
0.3299 EUR |
3,671.6515 AKT |
0.3264 EUR |
0.3264 EUR |
0.3320 EUR |
0.3320 EUR |
| 2022-09-13 |
0.3185 EUR |
4,167.5314 AKT |
0.3402 EUR |
0.3022 EUR |
0.3491 EUR |
0.3256 EUR |
| 2022-09-12 |
0.3403 EUR |
12,913.7975 AKT |
0.3440 EUR |
0.3393 EUR |
0.3557 EUR |
0.3394 EUR |
| 2022-09-11 |
0.3557 EUR |
140.8648 AKT |
0.3599 EUR |
0.3426 EUR |
0.3599 EUR |
0.3426 EUR |
| 2022-09-10 |
0.3572 EUR |
979.1129 AKT |
0.3600 EUR |
0.3452 EUR |
0.3600 EUR |
0.3550 EUR |
| 2022-09-09 |
0.3622 EUR |
2,005.2900 AKT |
0.3462 EUR |
0.3460 EUR |
0.3700 EUR |
0.3700 EUR |
| 2022-09-08 |
0.3314 EUR |
832.5050 AKT |
0.3261 EUR |
0.3261 EUR |
0.3445 EUR |
0.3346 EUR |
| 2022-09-07 |
0.3262 EUR |
928.0658 AKT |
0.3152 EUR |
0.3152 EUR |
0.3263 EUR |
0.3263 EUR |
| 2022-09-06 |
0.3255 EUR |
4,298.8716 AKT |
0.3337 EUR |
0.3101 EUR |
0.3374 EUR |
0.3297 EUR |
| 2022-09-05 |
0.3359 EUR |
726.0345 AKT |
0.3349 EUR |
0.3300 EUR |
0.3418 EUR |
0.3300 EUR |
| 2022-09-04 |
0.3394 EUR |
100.0000 AKT |
0.3394 EUR |
0.3394 EUR |
0.3394 EUR |
0.3394 EUR |
| 2022-09-03 |
0.3440 EUR |
390.6288 AKT |
0.3506 EUR |
0.3302 EUR |
0.3506 EUR |
0.3302 EUR |
| 2022-09-02 |
0.3476 EUR |
1,348.8391 AKT |
0.3429 EUR |
0.3278 EUR |
0.3486 EUR |
0.3477 EUR |
| 2022-09-01 |
0.3413 EUR |
1,014.4315 AKT |
0.3401 EUR |
0.3399 EUR |
0.3417 EUR |
0.3417 EUR |
| 2022-08-31 |
0.3267 EUR |
3,442.0051 AKT |
0.3270 EUR |
0.3103 EUR |
0.3598 EUR |
0.3299 EUR |